Sprott Junior Gold Miners ETF (SGDJ)

Historical Prices For Sprott Junior Gold Miners ETF (SGDJ)

Date Range:

2025-07-18 - 2025-10-18

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	82.05	82.05	75.96	77.42	117,675	77.42
10/16/2025	83.11	85.01	82.25	84.34	146,569	84.34
10/15/2025	79.52	82.36	79.52	82.35	77,666	82.35
10/14/2025	77.40	79.47	76.68	78.47	54,562	78.47
10/13/2025	77.76	78.50	76.98	78.43	59,419	78.43
10/10/2025	75.26	75.82	74.10	75.38	63,364	75.38
10/09/2025	78.50	78.50	73.43	74.51	87,100	74.51
10/08/2025	77.29	78.22	78.22	78.22	55,016	78.22
10/07/2025	76.21	76.61	75.24	75.61	54,288	75.61
10/06/2025	76.15	77.38	75.58	76.67	97,091	76.67
10/03/2025	75.25	75.45	74.02	74.68	45,709	74.68
10/02/2025	75.30	75.30	71.10	73.71	112,314	73.71
10/01/2025	72.97	74.54	72.72	74.10	80,632	74.10
9/30/2025	71.29	72.86	69.95	71.79	107,377	71.79
9/29/2025	71.78	72.01	70.74	71.52	73,399	71.52
9/26/2025	68.52	70.38	68.52	70.37	46,097	70.37
9/25/2025	67.50	68.85	67.13	68.85	75,868	68.85
9/24/2025	69.60	69.60	67.57	67.85	80,880	67.85
9/23/2025	70.54	70.86	69.35	69.54	83,233	69.54
9/22/2025	68.50	70.05	68.15	70.02	98,623	70.02
9/19/2025	64.24	67.78	64.20	67.30	248,814	67.30
9/18/2025	63.51	64.02	62.89	64.00	31,273	64.00
9/17/2025	63.85	65.47	62.94	63.78	51,604	63.78
9/16/2025	66.75	66.75	64.08	64.38	57,342	64.38
9/15/2025	64.53	66.36	64.25	66.35	74,155	66.35
9/12/2025	65.00	65.04	64.12	64.55	60,110	64.55
9/11/2025	62.96	64.51	62.84	64.51	73,530	64.51
9/10/2025	62.02	62.60	62.00	62.51	44,843	62.51
9/09/2025	62.81	62.81	61.28	61.38	44,567	61.38
9/08/2025	62.50	62.50	61.76	62.19	68,225	62.19
9/05/2025	61.11	61.77	60.48	61.26	73,561	61.26
9/04/2025	60.06	60.20	59.19	59.56	57,205	59.56
9/03/2025	60.73	61.59	60.26	60.68	54,809	60.68
9/02/2025	58.71	60.06	58.50	59.92	109,860	59.92
8/29/2025	55.91	57.70	55.91	57.67	116,748	57.67
8/28/2025	56.20	56.24	55.50	55.73	12,777	55.73
8/27/2025	55.76	56.28	55.11	56.24	25,113	56.24
8/26/2025	54.99	55.96	54.99	55.86	66,610	55.86
8/25/2025	54.76	55.13	54.41	54.83	34,957	54.83
8/22/2025	53.78	55.62	53.38	54.92	182,654	54.92
8/21/2025	52.72	54.42	52.55	53.91	144,750	53.91
8/20/2025	51.58	52.83	51.58	52.76	204,064	52.76
8/19/2025	52.36	52.37	51.27	51.33	14,863	51.33
8/18/2025	52.84	53.34	52.46	52.82	12,588	52.82
8/15/2025	52.87	53.34	52.27	52.97	11,784	52.97
8/14/2025	52.36	52.80	52.00	52.40	6,899	52.40
8/13/2025	53.17	53.29	52.40	52.67	15,641	52.67
8/12/2025	52.36	52.56	51.77	52.45	23,811	52.45
8/11/2025	51.86	52.49	51.45	52.22	28,692	52.22
8/08/2025	53.11	53.50	52.27	52.39	22,642	52.39
8/07/2025	53.24	53.24	52.28	52.66	33,645	52.66
8/06/2025	51.77	52.76	51.50	52.76	24,553	52.76
8/05/2025	49.65	51.52	49.56	51.43	26,495	51.43
8/04/2025	49.10	50.37	49.10	50.31	29,288	50.31
8/01/2025	48.38	48.55	47.88	48.44	20,639	48.44
7/31/2025	48.00	48.00	47.39	47.53	44,399	47.53
7/30/2025	49.38	49.38	47.75	48.00	18,897	48.00
7/29/2025	49.58	50.09	49.32	49.67	10,067	49.67
7/28/2025	50.62	50.62	49.51	49.74	20,266	49.74
7/25/2025	51.22	51.57	50.64	51.32	18,197	51.32
7/24/2025	52.40	52.81	52.16	52.16	7,065	52.16
7/23/2025	53.70	53.70	52.38	52.69	36,632	52.69
7/22/2025	52.61	53.70	52.07	53.46	25,868	53.46
7/21/2025	50.61	51.91	50.61	51.68	23,927	51.68